Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carbonite Inc
(NQ:
CARB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
14.40
14.27
14.27
14.27
141,000
-0.12(-0.80%)
Dec 30, 2014
14.49
14.57
14.25
14.38
65,506
-0.11(-0.72%)
Dec 29, 2014
14.40
14.52
14.37
14.49
108,607
+0.14(+0.98%)
Dec 26, 2014
14.54
14.60
14.34
14.35
172,493
-0.19(-1.31%)
Dec 24, 2014
14.50
14.54
14.54
14.54
610,400
+0.94(+6.91%)
Dec 23, 2014
13.64
13.64
13.35
13.60
114,681
+0.13(+0.97%)
Dec 22, 2014
13.42
13.68
13.42
13.47
155,627
+0.02(+0.15%)
Dec 19, 2014
13.37
13.76
13.14
13.45
213,888
+0.05(+0.37%)
Dec 18, 2014
13.88
13.88
13.21
13.40
241,337
-0.29(-2.12%)
Dec 17, 2014
13.78
14.00
13.66
13.69
164,455
-0.10(-0.73%)
Dec 16, 2014
13.65
14.00
13.65
13.79
79,445
+0.14(+1.03%)
Dec 15, 2014
13.83
14.05
13.54
13.65
116,836
-0.02(-0.15%)
Dec 12, 2014
13.74
14.11
13.54
13.67
157,641
-0.28(-2.01%)
Dec 11, 2014
14.13
14.15
13.80
13.95
114,432
-0.12(-0.85%)
Dec 10, 2014
14.24
14.38
14.01
14.07
103,687
-0.19(-1.33%)
Dec 09, 2014
13.93
14.33
13.87
14.26
120,116
+0.21(+1.49%)
Dec 08, 2014
14.22
14.37
14.01
14.05
144,705
-0.33(-2.29%)
Dec 05, 2014
14.32
14.47
14.26
14.38
131,180
+0.17(+1.20%)
Dec 04, 2014
14.45
14.55
13.96
14.21
549,737
-0.23(-1.59%)
Dec 03, 2014
14.80
14.89
14.34
14.44
1,854,936
+2.68(+22.79%)
Dec 02, 2014
11.68
11.81
11.67
11.76
74,402
+0.17(+1.47%)
Dec 01, 2014
11.74
11.79
11.56
11.59
56,581
-0.10(-0.86%)
Nov 28, 2014
11.73
11.89
11.31
11.69
27,448
-0.03(-0.26%)
Nov 26, 2014
11.58
11.72
11.72
11.72
21,200
+0.08(+0.69%)
Nov 25, 2014
11.50
11.65
11.39
11.64
22,889
+0.12(+1.04%)
Nov 24, 2014
11.45
11.54
11.33
11.52
37,740
+0.15(+1.32%)
Nov 21, 2014
11.57
11.57
11.31
11.37
46,303
+0.03(+0.26%)
Nov 20, 2014
11.13
11.44
11.08
11.34
24,283
+0.21(+1.89%)
Nov 19, 2014
11.48
11.48
11.07
11.13
51,225
-0.30(-2.62%)
Nov 18, 2014
11.47
11.52
10.86
11.43
32,686
-0.02(-0.17%)
Nov 17, 2014
11.48
11.79
11.41
11.45
24,076
-0.10(-0.87%)
Nov 14, 2014
11.51
11.74
11.45
11.55
47,929
+0.07(+0.61%)
Nov 13, 2014
11.47
11.83
11.29
11.48
100,946
+0.07(+0.61%)
Nov 12, 2014
10.96
11.47
10.96
11.41
100,488
+0.35(+3.16%)
Nov 11, 2014
10.94
11.07
10.72
11.06
45,490
+0.11(+1.00%)
Nov 10, 2014
11.09
11.22
10.94
10.95
83,866
-0.10(-0.90%)
Nov 07, 2014
11.03
11.12
10.97
11.05
40,478
+0.04(+0.36%)
Nov 06, 2014
10.93
11.03
10.81
11.01
70,067
+0.10(+0.92%)
Nov 05, 2014
10.90
11.00
10.59
10.91
70,059
+0.01(+0.09%)
Nov 04, 2014
10.70
11.04
10.59
10.90
42,423
-0.10(-0.91%)
Nov 03, 2014
11.00
11.17
10.95
11.00
43,626
+0.06(+0.55%)
Oct 31, 2014
10.74
11.15
10.54
10.94
110,046
+0.53(+5.09%)
Oct 30, 2014
10.07
10.60
10.07
10.41
74,857
+0.01(+0.10%)
Oct 29, 2014
10.40
10.45
10.24
10.40
49,731
+0.00(+0.00%)
Oct 28, 2014
10.01
10.44
9.900
10.40
86,057
+0.42(+4.21%)
Oct 27, 2014
10.07
10.13
10.13
9.980
22,549
-0.15(-1.48%)
Oct 24, 2014
10.21
10.38
10.10
10.13
29,560
-0.07(-0.69%)
Oct 23, 2014
10.05
10.27
9.980
10.20
31,078
+0.25(+2.51%)
Oct 22, 2014
10.12
10.14
9.770
9.950
28,187
-0.16(-1.58%)
Oct 21, 2014
10.32
10.32
9.870
10.11
43,105
-0.19(-1.84%)
Oct 20, 2014
10.15
10.15
10.03
10.30
25,500
+0.06(+0.59%)
Oct 17, 2014
10.72
10.72
10.24
10.24
24,575
-0.35(-3.31%)
Oct 16, 2014
10.22
10.70
10.10
10.59
32,559
+0.16(+1.53%)
Oct 15, 2014
10.08
10.45
9.810
10.43
63,868
+0.16(+1.56%)
Oct 14, 2014
10.44
10.50
10.13
10.27
87,967
-0.03(-0.29%)
Oct 13, 2014
9.680
10.38
9.650
10.30
97,271
+0.58(+5.97%)
Oct 10, 2014
10.02
10.24
9.670
9.720
89,744
-0.26(-2.61%)
Oct 09, 2014
10.76
10.76
9.960
9.980
44,469
-0.77(-7.16%)
Oct 08, 2014
10.32
10.78
10.20
10.75
38,346
+0.37(+3.56%)
Oct 07, 2014
10.46
10.50
10.20
10.38
51,484
-0.11(-1.05%)
Oct 06, 2014
10.58
10.61
10.27
10.49
44,854
+0.00(+0.00%)
Oct 03, 2014
10.43
10.65
10.30
10.49
48,259
+0.18(+1.75%)
Oct 02, 2014
9.980
10.45
9.980
10.31
43,951
+0.30(+3.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.